Spot 298.09
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.10 | 30.50 | 28.80 | +0.99 | 29.4% | 270 | 29.4% | -0.01 | — | — | 1.60 | — |
| — | 24.70 | 28.00 | 26.35 | +0.98 | 28.8% | 272.5 | 28.8% | -0.02 | — | — | 2.30 | — |
| — | 22.30 | 25.50 | 23.90 | +0.97 | 28.2% | 275 | — | — | — | — | 0.60 | — |
| — | 19.80 | 23.20 | 21.50 | +0.96 | 27.6% | 277.5 | 27.6% | -0.04 | — | — | 0.80 | — |
| — | 16.80 | 20.70 | 18.75 | +0.95 | 27.1% | 280 | 27.1% | -0.05 | 0.42 | 0.15 | 0.70 | — |
| — | 15.00 | 18.50 | 16.75 | +0.92 | 26.7% | 282.5 | 26.7% | -0.08 | — | — | 2.70 | — |
| — | 12.80 | 16.00 | 14.40 | +0.88 | 26.3% | 285 | 26.3% | -0.12 | 0.60 | 0.20 | 1.00 | — |
| — | 10.90 | 13.10 | 12.00 | +0.84 | 26.0% | 287.5 | 26.0% | -0.16 | — | — | 2.90 | — |
| — | 8.60 | 10.80 | 9.70 | +0.78 | 25.7% | 290 | 25.7% | -0.22 | 1.20 | 0.90 | 1.50 | — |
| — | 6.70 | 8.70 | 7.70 | +0.70 | 25.6% | 292.5 | 25.6% | -0.30 | 2.60 | 1.40 | 3.80 | — |
| — | 5.40 | 6.80 | 6.10 | +0.62 | 25.4% | 295 | 25.4% | -0.38 | 2.90 | 2.20 | 3.60 | — |
| — | 4.00 | 6.00 | 5.00 | +0.53 | 25.4% | 297.5 | 25.4% | -0.47 | 4.05 | 3.20 | 4.90 | — |
| — | 1.90 | 4.00 | 2.95 | +0.44 | 25.4% | 300 | 25.4% | -0.56 | 5.65 | 4.30 | 7.00 | — |
| — | 0.90 | 3.90 | 2.40 | +0.36 | 25.5% | 302.5 | 25.5% | -0.64 | 6.75 | 5.00 | 8.50 | — |
| — | 1.10 | 2.30 | 1.70 | +0.29 | 25.6% | 305 | 25.6% | -0.72 | 8.65 | 6.90 | 10.40 | — |
| — | 0.75 | 3.00 | 1.88 | +0.22 | 25.8% | 307.5 | 25.8% | -0.79 | 10.70 | 8.90 | 12.50 | — |
| — | 0.10 | 2.30 | 1.20 | +0.17 | 26.0% | 310 | 26.0% | -0.84 | 12.30 | 11.00 | 13.60 | — |
| — | — | 2.80 | — | +0.12 | 26.2% | 312.5 | 26.2% | -0.89 | 15.05 | 13.30 | 16.80 | — |
| — | — | 2.60 | — | +0.09 | 26.4% | 315 | 26.4% | -0.93 | 17.15 | 15.00 | 19.30 | — |
| — | — | 2.45 | — | +0.06 | 26.7% | 317.5 | 26.7% | -0.95 | 19.50 | 17.40 | 21.60 | — |
| — | — | 2.35 | — | +0.04 | 27.0% | 320 | 27.0% | -0.97 | 22.00 | 19.90 | 24.10 | — |
| — | — | 2.30 | — | +0.03 | 27.4% | 322.5 | 27.4% | -0.99 | 24.65 | 22.50 | 26.80 | — |
| — | — | 2.25 | — | +0.02 | 27.8% | 325 | 27.8% | -1.00 | 27.15 | 25.00 | 29.30 | — |
| — | — | 2.00 | — | +0.01 | 28.2% | 327.5 | 28.2% | -1.00 | 29.55 | 27.50 | 31.60 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.